Stockscreener 앱 받기
25.74
0.98%
0.25
Koninklijke Philips Nv Adr 주식 (PHG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $26.05 | $25.72 | $0.325 | 1,338,634.0 | +0.98% |
| 2026-10-15 | $25.60 | $25.20 | $0.40 | 1,225,512.0 | +1.96% |
| 2026-10-14 | $25.03 | $24.70 | $0.335 | 1,105,840.0 | +0.44% |
| 2026-10-13 | $24.91 | $24.57 | $0.345 | 982,766.0 | +0.61% |
| 2026-10-12 | $24.76 | $24.26 | $0.50 | 1,213,034.0 | +2.06% |
| 2026-10-09 | $24.62 | $23.89 | $0.73 | 3,330,716.0 | -0.25% |
| 2026-10-08 | $24.30 | $23.97 | $0.335 | 1,635,174.0 | +0.87% |
| 2026-10-07 | $24.36 | $24.04 | $0.32 | 1,443,388.0 | -0.25% |
| 2026-10-06 | $24.46 | $24.05 | $0.405 | 1,386,582.0 | +1.00% |
| 2026-10-05 | $23.96 | $23.62 | $0.345 | 1,161,546.0 | -0.04% |
| 2026-10-02 | $24.02 | $23.77 | $0.24 | 836,268.0 | +0.46% |
| 2026-10-01 | $24.19 | $23.70 | $0.495 | 1,335,974.0 | -2.54% |
| 2026-09-30 | $24.61 | $24.38 | $0.225 | 1,185,716.0 | -1.37% |
| 2026-09-29 | $24.77 | $24.50 | $0.265 | 816,246.0 | -1.35% |
| 2026-09-28 | $25.22 | $24.93 | $0.2898 | 835,635.0 | +0.60% |
| 2026-09-25 | $25.00 | $24.65 | $0.35 | 707,823.0 | +1.67% |
| 2026-09-24 | $24.66 | $24.33 | $0.33 | 1,137,746.0 | +0.41% |
| 2026-09-23 | $24.84 | $24.43 | $0.405 | 747,827.0 | -2.08% |
| 2026-09-22 | $25.09 | $24.86 | $0.225 | 568,412.0 | +0.28% |
| 2026-09-21 | $24.97 | $24.71 | $0.26 | 634,299.0 | +0.89% |
| 2026-09-18 | $24.75 | $24.45 | $0.305 | 735,687.0 | +0.00% |
Koninklijke Philips Nv Adr 주식 (PHG) 연도별 가격 이력
이 심층 분석에서는 Koninklijke Philips Nv Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PHG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Koninklijke Philips Nv Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Koninklijke Philips Nv Adr 주식 (PHG) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $26.05 | $23.62 | $2.43 | 16,995,434.0 | +5.36% |
| 2026-09 | $26.97 | $24.33 | $2.64 | 16,756,067.0 | -8.05% |
| 2026-08 | $27.77 | $26.02 | $1.74 | 16,012,608.0 | +1.03% |
| 2026-07 | $28.53 | $23.85 | $4.68 | 28,904,881.0 | -3.27% |
| 2026-06 | $27.59 | $25.25 | $2.34 | 24,442,713.0 | +3.03% |
| 2026-05 | $27.28 | $25.19 | $2.09 | 26,048,474.0 | +3.91% |
| 2026-04 | $28.88 | $24.20 | $4.68 | 22,952,151.0 | -3.87% |
| 2026-03 | $30.09 | $25.14 | $4.95 | 23,079,641.0 | -14.38% |
| 2026-02 | $32.24 | $27.47 | $4.77 | 26,160,855.0 | +11.50% |
| 2026-01 | $29.22 | $26.01 | $3.20 | 14,044,654.0 | +5.98% |
Koninklijke Philips Nv Adr 주식 (PHG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $27.55 | $25.18 | $2.37 | 13,120,547.0 | -2.73% |
| 2025-11 | $28.48 | $25.69 | $2.80 | 16,170,662.0 | +3.07% |
| 2025-10 | $28.24 | $25.19 | $3.04 | 18,702,821.0 | +0.22% |
| 2025-09 | $27.63 | $25.52 | $2.11 | 14,087,028.0 | -1.16% |
| 2025-08 | $27.35 | $25.23 | $2.13 | 17,892,982.0 | +5.27% |
| 2025-07 | $27.43 | $22.90 | $4.53 | 26,717,868.0 | +9.26% |
| 2025-06 | $23.35 | $21.16 | $2.19 | 23,064,894.0 | +4.08% |
| 2025-05 | $23.92 | $21.57 | $2.35 | 28,250,893.0 | -5.27% |
| 2025-04 | $23.64 | $19.87 | $3.78 | 25,446,649.0 | -0.20% |
| 2025-03 | $25.58 | $23.18 | $2.40 | 14,964,005.0 | -2.42% |
| 2025-02 | $26.56 | $22.63 | $3.93 | 20,875,531.0 | -5.62% |
| 2025-01 | $26.00 | $22.98 | $3.02 | 12,204,118.0 | +8.93% |
Koninklijke Philips Nv Adr 주식 (PHG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $24.92 | $22.84 | $2.09 | 12,364,808.0 | -6.98% |
| 2024-11 | $25.59 | $23.62 | $1.97 | 14,058,119.0 | +3.97% |
| 2024-10 | $30.44 | $23.90 | $6.54 | 21,659,750.0 | -19.93% |
| 2024-09 | $30.42 | $27.21 | $3.21 | 19,066,104.0 | +8.45% |
| 2024-08 | $28.41 | $25.59 | $2.82 | 18,177,556.0 | +7.06% |
| 2024-07 | $27.32 | $23.06 | $4.26 | 20,035,610.0 | +11.83% |
| 2024-06 | $24.85 | $23.19 | $1.66 | 14,367,764.0 | -7.15% |
| 2024-05 | $26.03 | $23.19 | $2.84 | 26,975,280.0 | +5.71% |
| 2024-04 | $26.33 | $17.67 | $8.66 | 39,074,272.0 | +32.75% |
| 2024-03 | $19.37 | $17.76 | $1.61 | 18,194,139.0 | -0.25% |
| 2024-02 | $19.12 | $17.49 | $1.63 | 28,801,590.0 | -5.11% |
| 2024-01 | $21.71 | $18.70 | $3.01 | 22,290,403.0 | -9.43% |
0.74%
0.64%
자본화:
|
볼륨(24시간):